FLEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	37.39	37.49	36.50	37.12	37.12	-2.03%	16,588
Mar 4, 2026	37.66	37.95	37.66	37.89	37.89	0.84%	6,797
Mar 3, 2026	37.09	37.69	36.92	37.57	37.57	-2.84%	24,934
Mar 2, 2026	38.61	38.82	38.59	38.67	38.67	-1.73%	37,504
Feb 27, 2026	39.69	39.77	39.35	39.35	39.35	-0.76%	51,892
Feb 26, 2026	39.86	39.86	39.44	39.65	39.65	-0.33%	10,578
Feb 25, 2026	39.49	39.81	39.49	39.78	39.78	0.84%	16,817
Feb 24, 2026	39.39	39.49	39.32	39.45	39.45	0.49%	24,369
Feb 23, 2026	39.38	39.50	39.18	39.26	39.26	-0.42%	16,219
Feb 20, 2026	39.20	39.49	39.18	39.43	39.43	0.84%	10,568
Feb 19, 2026	38.95	39.10	38.94	39.10	39.10	-0.26%	9,323
Feb 18, 2026	39.21	39.41	39.17	39.20	39.20	0.18%	16,962
Feb 17, 2026	38.83	39.15	38.71	39.13	39.13	0.67%	9,088
Feb 13, 2026	38.76	38.93	38.74	38.87	38.87	-0.01%	3,558
Feb 12, 2026	39.21	39.32	38.80	38.88	38.87	-0.82%	13,335
Feb 11, 2026	39.23	39.24	39.07	39.20	39.20	0.27%	8,087
Feb 10, 2026	39.25	39.25	39.09	39.09	39.09	-0.41%	10,368
Feb 9, 2026	38.88	39.27	38.88	39.25	39.25	1.34%	13,333
Feb 6, 2026	38.47	38.73	38.47	38.73	38.73	1.76%	7,437
Feb 5, 2026	38.17	38.30	38.05	38.06	38.06	-1.30%	10,044
Feb 4, 2026	38.89	38.89	38.46	38.56	38.56	0.23%	9,440
Feb 3, 2026	38.35	38.60	38.28	38.47	38.47	-0.40%	6,615
Feb 2, 2026	38.43	38.65	38.43	38.63	38.63	0.77%	12,095
Jan 30, 2026	38.50	38.61	38.17	38.33	38.33	-0.78%	185,166
Jan 29, 2026	38.76	38.78	38.34	38.63	38.63	0.63%	10,374
Jan 28, 2026	38.51	38.52	38.30	38.39	38.39	-1.21%	7,391
Jan 27, 2026	38.72	38.92	38.72	38.86	38.86	1.59%	7,464
Jan 26, 2026	38.23	38.35	38.23	38.25	38.25	0.67%	9,375
Jan 23, 2026	37.72	38.01	37.64	38.00	38.00	0.61%	16,358
Jan 22, 2026	37.76	37.86	37.70	37.77	37.77	0.56%	11,370
Jan 21, 2026	37.32	37.57	37.09	37.56	37.55	0.98%	91,500
Jan 20, 2026	37.22	37.44	37.18	37.19	37.19	-1.43%	11,614
Jan 16, 2026	37.72	37.74	37.51	37.73	37.73	0.24%	193,102
Jan 15, 2026	37.76	37.78	37.64	37.64	37.64	-0.15%	8,018
Jan 14, 2026	37.69	37.75	37.58	37.70	37.70	0.29%	6,127
Jan 13, 2026	37.70	37.70	37.54	37.59	37.59	-0.42%	5,500
Jan 12, 2026	37.69	37.82	37.66	37.74	37.74	0.49%	7,235
Jan 9, 2026	37.48	37.57	37.41	37.56	37.56	0.90%	4,837
Jan 8, 2026	37.18	37.24	37.15	37.23	37.23	-0.17%	9,148
Jan 7, 2026	37.41	37.41	37.26	37.29	37.29	-0.44%	20,243
Jan 6, 2026	37.50	37.54	37.39	37.46	37.46	0.28%	15,533
Jan 5, 2026	37.01	37.39	36.99	37.35	37.35	0.65%	17,054
Jan 2, 2026	37.02	37.11	36.90	37.11	37.11	1.56%	8,037
Dec 31, 2025	36.83	36.97	36.54	36.54	36.54	-2.01%	177,220
Dec 30, 2025	37.17	37.29	36.86	37.29	37.29	1.41%	8,556
Dec 29, 2025	36.75	37.10	36.67	36.77	36.77	-0.11%	7,221
Dec 26, 2025	36.82	36.83	36.72	36.81	36.81	0.14%	5,693
Dec 24, 2025	36.73	36.79	36.70	36.76	36.76	0.20%	5,801
Dec 23, 2025	36.67	36.71	36.66	36.69	36.68	0.62%	3,290
Dec 22, 2025	36.44	36.50	36.43	36.46	36.46	0.28%	2,726
Dec 19, 2025	36.32	36.48	36.32	36.36	36.36	-0.48%	5,092
Dec 18, 2025	36.57	36.72	36.47	36.53	36.18	0.78%	6,837
Dec 17, 2025	36.43	36.43	36.25	36.25	35.90	-0.58%	1,269
Dec 16, 2025	36.52	36.52	36.36	36.47	36.11	-0.16%	2,929
Dec 15, 2025	36.52	36.53	36.51	36.53	36.17	0.63%	1,032
Dec 12, 2025	36.81	36.81	36.21	36.30	35.94	-0.58%	3,069
Dec 11, 2025	36.56	36.56	36.51	36.51	36.15	0.78%	2,248
Dec 10, 2025	35.86	36.22	35.86	36.22	35.87	1.23%	2,578
Dec 9, 2025	35.89	35.89	35.76	35.78	35.44	-0.29%	1,759
Dec 8, 2025	36.02	36.02	35.88	35.89	35.54	-0.14%	2,408
Dec 5, 2025	36.07	36.13	35.93	35.94	35.59	-0.08%	5,497
Dec 4, 2025	36.09	36.09	35.97	35.97	35.62	0.05%	63,383
Dec 3, 2025	35.77	35.95	35.77	35.95	35.60	0.66%	4,153
Dec 2, 2025	35.59	35.77	35.58	35.71	35.36	0.34%	56,277
Dec 1, 2025	35.62	35.69	35.59	35.59	35.25	-0.18%	7,375
Nov 28, 2025	35.50	35.67	35.47	35.65	35.31	0.26%	3,256
Nov 26, 2025	35.28	35.57	35.28	35.56	35.22	1.35%	144,182
Nov 25, 2025	34.90	35.11	34.90	35.09	34.75	1.64%	1,119
Nov 24, 2025	34.56	34.62	34.47	34.52	34.19	-0.25%	1,766
Nov 21, 2025	34.64	34.66	34.34	34.61	34.27	1.31%	3,575
Nov 20, 2025	34.74	34.74	34.16	34.16	33.83	-1.24%	4,838
Nov 19, 2025	34.68	34.68	34.45	34.59	34.25	-0.37%	5,142
Nov 18, 2025	34.73	34.75	34.58	34.72	34.38	-0.96%	2,887
Nov 17, 2025	35.31	35.37	34.96	35.05	34.72	-1.24%	7,935
Nov 14, 2025	35.38	35.56	35.38	35.49	35.15	-0.82%	2,014
Nov 13, 2025	36.03	36.10	35.72	35.79	35.44	-0.70%	61,798
Nov 12, 2025	36.02	36.07	35.97	36.04	35.69	0.67%	8,692
Nov 11, 2025	35.79	35.82	35.79	35.80	35.45	1.04%	514
Nov 10, 2025	35.31	35.43	35.20	35.43	35.09	1.30%	2,037
Nov 7, 2025	34.73	34.97	34.73	34.97	34.64	0.30%	3,315
Nov 6, 2025	34.89	34.91	34.86	34.87	34.53	-0.39%	1,476
Nov 5, 2025	34.87	35.02	34.87	35.01	34.67	0.97%	3,382
Nov 4, 2025	34.68	34.82	34.67	34.67	34.34	-1.11%	1,712
Nov 3, 2025	35.09	35.09	35.03	35.06	34.72	-0.12%	1,047
Oct 31, 2025	34.98	35.10	34.92	35.10	34.76	-0.47%	24,510
Oct 30, 2025	35.30	35.36	35.27	35.27	34.93	-0.45%	986
Oct 29, 2025	35.70	35.70	35.33	35.43	35.08	-0.46%	6,473
Oct 28, 2025	35.63	35.68	35.59	35.59	35.25	-0.27%	2,630
Oct 27, 2025	35.59	35.73	35.59	35.69	35.34	0.39%	2,751
Oct 24, 2025	35.58	35.58	35.51	35.55	35.20	0.24%	1,685
Oct 23, 2025	35.37	35.47	35.37	35.46	35.12	0.48%	3,156
Oct 22, 2025	35.34	35.34	35.19	35.29	34.95	0.05%	1,901
Oct 21, 2025	35.33	35.41	35.27	35.27	34.93	-0.61%	7,450
Oct 20, 2025	35.41	35.49	35.41	35.49	35.15	0.46%	2,383
Oct 17, 2025	35.47	35.47	35.15	35.33	34.99	-0.01%	6,430
Oct 16, 2025	35.28	35.43	35.27	35.33	34.99	0.69%	9,953
Oct 15, 2025	35.04	35.12	34.92	35.09	34.75	0.30%	6,772
Oct 14, 2025	34.68	34.99	34.68	34.99	34.65	0.45%	721
Oct 13, 2025	34.74	34.88	34.74	34.83	34.49	0.55%	3,893
Oct 10, 2025	35.07	35.09	34.64	34.64	34.30	-1.04%	1,058